Skip to main content

Williams-Sonoma (NY: WSM )

316.47 +2.45 (+0.78%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 173.66 173.82 165.30 168.05 1,695,232 -4.50(-2.61%)
Mar 30, 2021 166.92 173.69 166.92 172.55 1,416,264 +4.18(+2.48%)
Mar 29, 2021 168.84 173.04 166.38 168.37 2,074,298 +0.71(+0.42%)
Mar 26, 2021 163.01 168.88 163.01 167.66 2,470,008 +6.13(+3.80%)
Mar 25, 2021 154.35 163.89 154.02 161.52 3,219,660 +6.01(+3.87%)
Mar 24, 2021 168.10 168.81 153.36 155.51 2,954,097 -13.30(-7.88%)
Mar 23, 2021 168.71 172.85 167.14 168.81 2,387,655 +0.01(+0.01%)
Mar 22, 2021 165.05 170.17 162.60 168.80 3,428,428 +4.84(+2.95%)
Mar 19, 2021 152.34 166.81 151.92 163.96 5,744,904 +12.44(+8.21%)
Mar 18, 2021 148.66 157.35 143.84 151.52 6,432,251 +23.61(+18.46%)
Mar 17, 2021 128.93 131.05 125.93 127.90 1,966,713 -1.98(-1.52%)
Mar 16, 2021 128.56 131.59 127.94 129.88 1,413,300 +1.41(+1.09%)
Mar 15, 2021 128.46 131.89 127.55 128.47 1,288,677 +1.80(+1.42%)
Mar 12, 2021 125.41 127.88 124.48 126.67 767,458 +0.58(+0.46%)
Mar 11, 2021 127.07 128.25 124.25 126.09 1,009,632 +1.60(+1.29%)
Mar 10, 2021 123.28 124.63 121.16 124.49 1,127,849 +3.38(+2.79%)
Mar 09, 2021 125.10 125.59 121.10 121.11 1,010,842 -2.21(-1.79%)
Mar 08, 2021 120.50 125.47 119.36 123.33 762,035 +3.13(+2.61%)
Mar 05, 2021 119.37 120.30 112.54 120.19 1,280,164 +1.59(+1.34%)
Mar 04, 2021 123.19 124.26 115.67 118.60 1,297,439 -5.71(-4.59%)
Mar 03, 2021 127.68 129.03 123.20 124.31 1,306,023 -2.96(-2.33%)
Mar 02, 2021 127.42 131.42 125.96 127.27 1,231,481 +0.26(+0.21%)
Mar 01, 2021 125.49 128.31 123.78 127.01 1,006,407 +3.89(+3.16%)
Feb 26, 2021 120.80 124.65 120.43 123.12 1,546,860 +2.84(+2.36%)
Feb 25, 2021 120.88 125.21 119.71 120.28 1,275,773 -0.79(-0.65%)
Feb 24, 2021 121.25 121.72 116.71 121.07 1,069,003 +0.47(+0.39%)
Feb 23, 2021 118.06 121.00 110.72 120.60 1,133,064 +0.97(+0.81%)
Feb 22, 2021 121.13 122.83 118.31 119.63 932,861 -2.12(-1.74%)
Feb 19, 2021 119.50 123.36 119.49 121.75 848,715 +2.25(+1.88%)
Feb 18, 2021 115.16 120.24 113.74 119.50 968,981 +2.90(+2.49%)
Feb 17, 2021 117.67 117.83 115.09 116.60 1,089,295 -0.39(-0.34%)
Feb 16, 2021 119.21 120.23 116.29 117.00 838,871 -1.73(-1.46%)
Feb 12, 2021 117.31 120.43 116.96 118.73 874,521 -0.97(-0.81%)
Feb 11, 2021 119.22 122.17 119.06 119.70 1,085,546 +0.47(+0.39%)
Feb 10, 2021 122.14 122.24 116.86 119.23 799,201 -1.82(-1.50%)
Feb 09, 2021 119.95 121.84 119.61 121.05 893,550 +0.41(+0.34%)
Feb 08, 2021 121.52 122.86 119.45 120.64 732,675 -0.10(-0.09%)
Feb 05, 2021 121.11 121.62 119.23 120.74 515,371 +0.85(+0.71%)
Feb 04, 2021 119.46 120.17 117.39 119.89 915,378 +0.98(+0.83%)
Feb 03, 2021 119.80 121.22 117.64 118.90 1,254,948 +0.98(+0.84%)
Feb 02, 2021 117.47 118.28 113.10 117.92 1,789,886 +0.32(+0.27%)
Feb 01, 2021 119.47 121.71 114.87 117.60 2,170,833 -3.30(-2.73%)
Jan 29, 2021 125.00 127.29 120.15 120.90 2,152,019 -4.69(-3.73%)
Jan 28, 2021 133.88 141.47 125.07 125.59 2,967,833 -12.83(-9.27%)
Jan 27, 2021 126.55 141.75 126.06 138.41 3,658,711 +10.50(+8.21%)
Jan 26, 2021 124.72 129.50 122.19 127.91 2,085,377 +3.60(+2.90%)
Jan 25, 2021 125.21 137.76 123.25 124.31 2,731,531 +0.23(+0.18%)
Jan 22, 2021 118.68 124.14 118.03 124.09 1,117,331 +5.26(+4.43%)
Jan 21, 2021 120.76 123.16 118.79 118.83 1,046,297 -1.22(-1.02%)
Jan 20, 2021 118.61 120.24 117.46 120.04 1,118,824 +3.31(+2.84%)
Jan 19, 2021 118.77 119.19 115.38 116.73 998,508 +0.12(+0.10%)
Jan 15, 2021 115.80 117.09 113.56 116.61 1,329,794 -0.25(-0.22%)
Jan 14, 2021 112.07 117.55 111.85 116.86 1,817,907 +4.86(+4.34%)
Jan 13, 2021 110.96 115.80 110.96 112.00 2,077,990 +1.57(+1.42%)
Jan 12, 2021 104.50 110.55 104.13 110.43 1,650,885 +6.60(+6.36%)
Jan 11, 2021 100.30 105.89 99.79 103.83 1,208,670 +3.07(+3.05%)
Jan 08, 2021 101.70 103.08 99.33 100.76 694,290 -0.62(-0.61%)
Jan 07, 2021 101.57 102.66 100.15 101.38 850,355 +1.53(+1.53%)
Jan 06, 2021 96.19 100.74 96.19 99.84 1,214,682 +2.57(+2.64%)
Jan 05, 2021 94.87 98.01 94.74 97.28 935,741 +1.13(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.